Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.51 | 45.01 | 43.41 | 44.92 | 1,307,600 | +1.19(+2.72%) |
Dec 30, 2019 | 45.00 | 45.00 | 43.11 | 43.73 | 908,488 | -0.57(-1.29%) |
Dec 27, 2019 | 44.40 | 44.40 | 43.75 | 44.30 | 718,100 | +0.37(+0.84%) |
Dec 26, 2019 | 43.93 | 44.75 | 43.66 | 43.93 | 604,948 | +0.39(+0.90%) |
Dec 24, 2019 | 43.31 | 43.78 | 42.83 | 43.54 | 295,900 | +0.23(+0.53%) |
Dec 23, 2019 | 44.00 | 44.00 | 43.14 | 43.31 | 870,570 | -0.76(-1.72%) |
Dec 20, 2019 | 43.20 | 44.16 | 42.86 | 44.07 | 1,596,700 | +1.25(+2.92%) |
Dec 19, 2019 | 42.99 | 43.49 | 42.50 | 42.82 | 991,844 | -0.11(-0.26%) |
Dec 18, 2019 | 43.00 | 43.87 | 42.82 | 42.93 | 932,242 | -0.04(-0.09%) |
Dec 17, 2019 | 43.02 | 43.16 | 41.51 | 42.97 | 1,643,492 | +0.22(+0.51%) |
Dec 16, 2019 | 42.03 | 42.93 | 41.69 | 42.75 | 1,074,513 | +0.74(+1.76%) |
Dec 13, 2019 | 41.60 | 42.48 | 41.32 | 42.01 | 1,460,900 | +0.44(+1.06%) |
Dec 12, 2019 | 42.65 | 42.98 | 41.42 | 41.57 | 1,193,952 | -1.32(-3.08%) |
Dec 11, 2019 | 44.08 | 44.08 | 42.75 | 42.89 | 783,680 | -0.97(-2.21%) |
Dec 10, 2019 | 43.35 | 43.96 | 43.13 | 43.86 | 1,361,749 | +0.64(+1.48%) |
Dec 09, 2019 | 43.19 | 43.35 | 42.01 | 43.22 | 2,644,436 | -1.44(-3.22%) |
Dec 06, 2019 | 44.00 | 44.90 | 43.59 | 44.66 | 1,204,300 | +1.02(+2.34%) |
Dec 05, 2019 | 45.00 | 46.12 | 42.15 | 43.64 | 3,131,653 | -0.12(-0.27%) |
Dec 04, 2019 | 45.04 | 45.34 | 43.05 | 43.76 | 1,788,746 | -1.02(-2.28%) |
Dec 03, 2019 | 43.05 | 44.99 | 42.72 | 44.78 | 1,108,377 | +0.49(+1.11%) |
Dec 02, 2019 | 47.31 | 47.49 | 43.41 | 44.29 | 2,241,996 | -3.14(-6.62%) |
Nov 29, 2019 | 47.41 | 47.93 | 47.05 | 47.43 | 560,800 | +0.30(+0.64%) |
Nov 27, 2019 | 47.05 | 47.24 | 46.10 | 47.13 | 650,900 | +0.17(+0.36%) |
Nov 26, 2019 | 46.44 | 47.39 | 46.17 | 46.96 | 870,773 | +0.55(+1.19%) |
Nov 25, 2019 | 45.13 | 46.44 | 45.10 | 46.41 | 908,863 | +1.66(+3.71%) |
Nov 22, 2019 | 44.19 | 44.96 | 43.82 | 44.75 | 765,300 | +0.67(+1.52%) |
Nov 21, 2019 | 45.00 | 46.12 | 43.94 | 44.08 | 1,540,780 | -0.82(-1.83%) |
Nov 20, 2019 | 44.41 | 45.49 | 43.58 | 44.90 | 1,921,839 | +0.37(+0.83%) |
Nov 19, 2019 | 42.51 | 44.98 | 42.40 | 44.53 | 2,218,387 | +1.91(+4.48%) |
Nov 18, 2019 | 40.83 | 43.23 | 40.61 | 42.62 | 2,681,935 | +1.37(+3.32%) |
Nov 15, 2019 | 39.30 | 41.28 | 38.95 | 41.25 | 2,179,200 | +2.05(+5.23%) |
Nov 14, 2019 | 38.79 | 39.36 | 38.38 | 39.20 | 961,649 | +0.22(+0.56%) |
Nov 13, 2019 | 39.12 | 39.76 | 38.78 | 38.98 | 1,240,999 | -0.06(-0.15%) |
Nov 12, 2019 | 38.35 | 39.52 | 38.17 | 39.04 | 1,508,483 | +0.68(+1.77%) |
Nov 11, 2019 | 37.00 | 38.48 | 36.46 | 38.36 | 2,357,810 | -1.39(-3.50%) |
Nov 08, 2019 | 37.71 | 40.00 | 37.51 | 39.75 | 874,800 | +1.95(+5.16%) |
Nov 07, 2019 | 38.01 | 38.90 | 37.32 | 37.80 | 1,247,714 | +0.02(+0.05%) |
Nov 06, 2019 | 38.47 | 38.75 | 37.74 | 37.78 | 1,228,353 | -0.72(-1.87%) |
Nov 05, 2019 | 39.15 | 39.51 | 38.26 | 38.50 | 1,527,812 | -0.62(-1.58%) |
Nov 04, 2019 | 40.49 | 40.98 | 38.41 | 39.12 | 1,177,286 | -0.75(-1.88%) |
Nov 01, 2019 | 39.80 | 40.64 | 39.03 | 39.87 | 1,305,600 | +0.47(+1.19%) |
Oct 31, 2019 | 40.42 | 40.56 | 39.19 | 39.40 | 1,582,031 | -1.25(-3.08%) |
Oct 30, 2019 | 39.03 | 41.14 | 38.45 | 40.65 | 1,505,522 | +1.94(+5.01%) |
Oct 29, 2019 | 40.35 | 40.35 | 37.96 | 38.71 | 1,546,478 | -1.25(-3.13%) |
Oct 28, 2019 | 40.54 | 40.95 | 38.84 | 39.96 | 1,239,449 | -0.56(-1.38%) |
Oct 25, 2019 | 38.42 | 40.91 | 38.42 | 40.52 | 2,110,800 | +1.96(+5.08%) |
Oct 24, 2019 | 35.65 | 38.92 | 35.65 | 38.56 | 3,049,280 | +3.76(+10.80%) |
Oct 23, 2019 | 36.30 | 37.66 | 34.58 | 34.80 | 2,946,420 | -1.54(-4.24%) |
Oct 22, 2019 | 38.04 | 38.31 | 36.16 | 36.34 | 2,419,513 | -1.37(-3.63%) |
Oct 21, 2019 | 38.29 | 38.51 | 36.61 | 37.71 | 1,463,073 | +0.82(+2.22%) |
Oct 18, 2019 | 38.53 | 38.71 | 35.56 | 36.89 | 3,845,100 | -1.63(-4.23%) |
Oct 17, 2019 | 38.90 | 39.17 | 38.10 | 38.52 | 2,400,601 | -0.43(-1.10%) |
Oct 16, 2019 | 40.25 | 40.25 | 38.57 | 38.95 | 2,848,702 | -1.80(-4.42%) |
Oct 15, 2019 | 41.10 | 41.44 | 40.40 | 40.75 | 1,475,563 | -0.36(-0.88%) |
Oct 14, 2019 | 40.97 | 41.44 | 40.71 | 41.11 | 2,525,616 | +0.09(+0.22%) |
Oct 11, 2019 | 41.28 | 41.46 | 40.16 | 41.02 | 2,089,700 | +0.29(+0.71%) |
Oct 10, 2019 | 40.33 | 40.77 | 40.11 | 40.73 | 1,656,496 | +0.40(+0.99%) |
Oct 09, 2019 | 39.90 | 40.51 | 39.29 | 40.33 | 1,992,257 | +0.96(+2.44%) |
Oct 08, 2019 | 39.72 | 40.43 | 38.83 | 39.37 | 2,694,607 | -0.69(-1.72%) |
Oct 07, 2019 | 38.23 | 40.29 | 38.13 | 40.06 | 2,605,711 | +1.55(+4.02%) |
Oct 04, 2019 | 39.30 | 39.64 | 37.90 | 38.51 | 3,844,500 | -0.58(-1.48%) |
Oct 03, 2019 | 35.66 | 39.58 | 35.30 | 39.09 | 6,871,817 | +3.37(+9.43%) |
Oct 02, 2019 | 35.87 | 36.16 | 35.01 | 35.72 | 3,351,325 | -0.54(-1.49%) |